Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafwi002e0z6jgpb30mha×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmt2k21zm07b50zcgt4qvxri2stock-5m028260:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21zi07b40zcg1mxskw5w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 15:05:00raw396,500원397,500원394,500원394,500원8,356
cmt2jvm8p079v0zcgblrh3xohstock-5m028260:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm8m079u0zcgomiurtx31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 15:00:00raw396,500원398,000원396,000원396,500원7,986
cmt2jp6kj078h0zcg8m1oxpcgstock-5m028260:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6kf078g0zcgeayktpnn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:55:00raw397,500원398,000원396,500원397,000원9,775
cmt2jitdi07770zcgabfqjhqvstock-5m028260:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitde07760zcgywekt72x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:50:00raw397,500원398,000원396,500원397,500원7,642
cmt2jcbwg075z0zcgmgw4qkexstock-5m028260:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbwc075y0zcgl0uhaj4h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:45:00raw397,000원397,500원396,500원397,500원9,276
cmt2j5wf8074n0zcg6668wf19stock-5m028260:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wez074m0zcg6637lkwy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:40:00raw398,000원399,000원396,500원396,500원8,110
cmt2izgfw073f0zcgbqx59t57stock-5m028260:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgfs073e0zcgozdpmn1z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:35:00raw398,500원399,000원397,000원398,500원6,848
cmt2it1lm07250zcgjoemgzllstock-5m028260:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1lb07240zcg53kctx8d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:30:00raw397,500원399,000원397,000원398,500원5,663
cmt2imltd070v0zcgf9fts87ystock-5m028260:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:18cmt2imlta070u0zcgda178dce1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:25:00raw398,000원398,500원397,000원397,500원6,385
cmt2ig6hp06zn0zcglv69xb7gstock-5m028260:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6h106zm0zcgeqo288n91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:20:00raw398,000원400,000원397,500원398,000원14,248
cmt2i9r9y06y90zcguxs1brm2stock-5m028260:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r9u06y80zcglgrwl1dt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:15:00raw395,500원399,000원395,000원398,500원12,693
cmt2i3byf06x10zcgl2yj0cw3stock-5m028260:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3byb06x00zcgu4vdtvei1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:10:00raw395,000원397,000원395,000원395,000원10,959
cmt2hwvq906vr0zcg667f37wystock-5m028260:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvq506vq0zcgb9nukm091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:05:00raw393,500원395,500원392,500원395,500원15,040
cmt2hqg3506uj0zcg2cpq381vstock-5m028260:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg3206ui0zcg188plx7h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:00:00raw391,500원393,500원391,000원393,500원5,957
cmt2hk17k06t70zcgeru9cg8sstock-5m028260:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk17b06t60zcgdkw2rumz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:55:00raw391,000원392,000원390,500원391,500원6,578
cmt2hdmwb06rz0zcgs1now1ttstock-5m028260:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmw706ry0zcgk6dhmki51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:50:00raw389,750원391,000원389,500원390,500원5,613
cmt2h75md06ql0zcgrftvi6tvstock-5m028260:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75m906qk0zcgvv77u4bw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:45:00raw389,500원390,000원388,000원390,000원6,330
cmt2h0qrg06pf0zcgevoowt6cstock-5m028260:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qr606pe0zcg3lv8eddm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:40:00raw388,000원389,500원388,000원389,250원4,178
cmt2guazk06o30zcgnwlc0d5ustock-5m028260:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guazg06o20zcg6lcgzxh51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:35:00raw389,000원389,500원387,500원388,000원3,672
cmt2gnv9g06mv0zcgjt4rupu3stock-5m028260:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv9d06mu0zcgi3qvk2x01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:30:00raw389,000원390,000원388,500원388,500원4,566
cmt2ghgbb06lj0zcgu5mkix1cstock-5m028260:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghgb806li0zcgsnnsrvnb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:25:00raw389,500원390,000원388,000원389,000원5,334
cmt2gb10m06kb0zcg44a5e7p9stock-5m028260:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb10i06ka0zcg5z65h96y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:20:00raw389,500원390,500원387,500원389,500원5,981
cmt2g4kyq06iv0zcgvxb1tyhastock-5m028260:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kym06iu0zcg761g7xem1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:15:00raw390,500원391,500원389,500원390,000원6,318
cmt2fy58306hn0zcgwi3bji7hstock-5m028260:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy57z06hm0zcgn1n0vmcc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:10:00raw390,000원391,000원388,500원391,000원4,344
cmt2frqcr06gh0zcg1d0cppudstock-5m028260:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqco06gg0zcgds8ulpho1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:05:00raw389,500원390,500원388,500원389,750원3,776
cmt2flai006f50zcg6xg3kz46stock-5m028260:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flahw06f40zcgers2q1j31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:00:00raw389,500원390,000원387,500원389,500원8,517
cmt2feurg06dx0zcgzs8f5wnsstock-5m028260:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feurc06dw0zcgb9oukvun1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:55:00raw390,000원391,000원388,000원389,000원5,991
cmt2f8fs006cn0zcgoyo1md5vstock-5m028260:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8frw06cm0zcgpd7rwyzd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:50:00raw391,000원391,500원389,000원389,500원7,795
cmt2f202h06bb0zcga3c8e5h5stock-5m028260:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f202e06ba0zcgudkx8kiw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:45:00raw390,500원391,000원390,000원391,000원4,141
cmt2evkco06a10zcgs88efnu8stock-5m028260:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkck06a00zcgzbg6op9t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:40:00raw390,500원391,500원390,000원390,500원4,379
cmt2ep5dn068p0zcge5kccziestock-5m028260:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5dj068o0zcg1etjfxyo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:35:00raw391,500원391,500원389,500원390,500원4,256
cmt2eipnl067f0zcgtsdn5vjystock-5m028260:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipnh067e0zcgk782fmop1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:30:00raw390,000원391,500원389,500원391,500원4,373
cmt2eca1h06690zcgxz2nwcmtstock-5m028260:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca1d06680zcgvf8izaew1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:25:00raw389,500원391,500원389,000원390,000원10,008
cmt2e5w2p064v0zcgv4t2lpucstock-5m028260:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w2m064u0zcgyhofpjx21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:20:00raw389,250원390,000원387,500원389,500원7,280
cmt2dzfa9063n0zcg9ty94ojzstock-5m028260:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzfa5063m0zcg6nuihrae1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:15:00raw390,000원391,500원389,500원389,500원5,042
cmt2dsznc06290zcg5s80ew7wstock-5m028260:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszn806280zcgv331nkb01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:10:00raw392,000원392,500원390,000원390,500원5,712
cmt2dmkl406150zcgvf02w5hqstock-5m028260:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkl006140zcgn90us2ma1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:05:00raw392,000원392,500원391,000원392,000원4,156
cmt2dg4wo05zt0zcgln3mjhb0stock-5m028260:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4wk05zs0zcgie40w6091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:00:00raw390,000원393,750원390,000원392,500원8,278
cmt2d9p3n05yf0zcgliw83628stock-5m028260:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p3j05ye0zcg7quiarjv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:55:00raw389,000원390,500원388,000원390,000원5,388
cmt2d3a6m05x50zcgjb5unh44stock-5m028260:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a6i05x40zcggregm0pt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:50:00raw388,000원389,500원387,500원388,750원6,578
cmt2cwuft05w10zcgjsdwll5tstock-5m028260:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:182026-08-21 11:55:18cmt2cwufp05w00zcgaxrmdq4h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:45:00raw385,250원388,000원385,000원388,000원4,630
cmt2cqer605up0zcgimbe08wrstock-5m028260:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqer205uo0zcg9keb29941
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:40:00raw386,000원387,000원385,000원385,000원4,370
cmt2cjz0505td0zcgnoepoc02stock-5m028260:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjz0205tc0zcgl6guttfe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:35:00raw387,500원388,000원385,500원386,500원6,593
cmt2cjyzx05tb0zcgw4phxluwstock-5m028260:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyzt05ta0zcgmtl1opfn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:30:00raw387,000원387,500원386,500원387,500원5,253
cmt2c7c4f05qr0zcggdorq0ifstock-5m028260:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c4c05qq0zcg9gnoe3u71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:25:00raw387,000원387,500원385,500원387,500원8,634
cmt2c0pbx05pn0zcgi6i7rgi6stock-5m028260:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pbu05pm0zcgo4vx0kj41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:20:00raw385,500원388,500원385,500원387,000원12,003
cmt2bu9r105od0zcgge7x6juastock-5m028260:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9qx05oc0zcgx2t64ixa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:15:00raw385,000원386,000원383,500원386,000원7,410
cmt2bnty205mz0zcgafahr86lstock-5m028260:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntxy05my0zcgzhwucehf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:10:00raw380,000원385,000원380,000원384,500원13,070
cmt2bhea605lp0zcg6hkpz7vdstock-5m028260:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhea205lo0zcggdenl02y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:05:00raw380,000원382,000원378,500원380,500원7,634
cmt2bazf205kj0zcgiqe9gwp3stock-5m028260:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazew05ki0zcgi6glcxbb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:00:00raw381,000원381,750원379,000원380,000원5,007
4,980건 중 4,001–4,050← 이전81 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬